Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 24.29 24.37 24.14 24.31 8,218,718 +0.01(+0.06%)
May 30, 2007 24.17 24.29 24.10 24.29 8,287,759 +0.03(+0.13%)
May 29, 2007 24.12 24.32 24.09 24.26 4,287,871 +0.09(+0.39%)
May 25, 2007 24.22 24.32 24.15 24.16 5,184,012 +0.05(+0.20%)
May 24, 2007 24.31 24.32 24.10 24.12 6,594,203 -0.14(-0.58%)
May 23, 2007 24.31 24.36 24.05 24.26 7,994,104 -0.04(-0.18%)
May 22, 2007 24.30 24.35 24.19 24.30 4,301,920 -0.03(-0.12%)
May 21, 2007 24.44 24.44 24.15 24.33 6,980,703 -0.10(-0.40%)
May 18, 2007 24.50 24.50 24.32 24.43 4,923,713 -0.04(-0.16%)
May 17, 2007 24.51 24.60 24.32 24.47 5,499,990 -0.04(-0.16%)
May 16, 2007 24.12 24.51 24.08 24.51 6,849,643 +0.43(+1.78%)
May 15, 2007 24.10 24.27 24.05 24.08 6,562,522 +0.05(+0.20%)
May 14, 2007 24.31 24.33 24.01 24.03 8,537,265 -0.27(-1.12%)
May 11, 2007 24.43 24.47 24.19 24.31 5,253,514 -0.06(-0.24%)
May 10, 2007 24.61 24.63 24.36 24.36 6,270,236 -0.26(-1.06%)
May 09, 2007 24.47 24.68 24.33 24.63 4,540,487 +0.12(+0.50%)
May 08, 2007 24.47 24.63 24.38 24.50 6,363,625 +0.03(+0.12%)
May 07, 2007 24.74 24.76 24.45 24.47 8,592,822 -0.26(-1.07%)
May 04, 2007 24.50 24.75 24.41 24.74 7,659,071 +0.25(+1.02%)
May 03, 2007 24.69 24.73 24.37 24.49 8,258,828 -0.20(-0.79%)
May 02, 2007 24.77 24.96 24.59 24.68 6,503,982 -0.04(-0.15%)
May 01, 2007 24.63 24.72 24.39 24.72 6,626,194 +0.13(+0.53%)
Apr 30, 2007 24.50 24.60 24.39 24.59 8,638,486 +0.25(+1.04%)
Apr 27, 2007 24.11 24.41 24.07 24.34 6,965,577 +0.17(+0.72%)
Apr 26, 2007 24.39 24.46 24.14 24.16 10,706,661 -0.32(-1.31%)
Apr 25, 2007 24.90 25.04 24.35 24.48 9,064,832 -0.17(-0.71%)
Apr 24, 2007 24.65 24.73 24.25 24.66 7,416,791 +0.31(+1.28%)
Apr 23, 2007 24.47 24.47 24.28 24.34 3,129,746 -0.08(-0.34%)
Apr 20, 2007 24.22 24.43 24.16 24.43 5,171,029 +0.11(+0.43%)
Apr 19, 2007 24.54 24.54 24.14 24.32 5,821,818 +0.09(+0.39%)
Apr 18, 2007 24.32 24.51 24.12 24.23 4,264,863 +0.03(+0.10%)
Apr 17, 2007 24.00 24.23 23.95 24.20 5,071,891 +0.17(+0.71%)
Apr 16, 2007 24.09 24.14 23.95 24.03 6,209,933 -0.08(-0.32%)
Apr 13, 2007 24.06 24.18 24.02 24.11 4,981,809 +0.03(+0.11%)
Apr 12, 2007 23.87 24.09 23.78 24.08 4,139,210 +0.16(+0.68%)
Apr 11, 2007 23.89 23.92 23.74 23.92 5,320,651 -0.03(-0.12%)
Apr 10, 2007 24.19 24.29 23.87 23.95 6,378,983 -0.27(-1.11%)
Apr 09, 2007 24.19 24.23 24.11 24.22 4,594,206 +0.03(+0.12%)
Apr 05, 2007 24.05 24.20 23.98 24.19 3,273,503 +0.16(+0.68%)
Apr 04, 2007 24.04 24.07 23.96 24.02 3,829,610 +0.06(+0.24%)
Apr 03, 2007 24.12 24.16 23.93 23.97 5,359,770 -0.01(-0.06%)
Apr 02, 2007 24.22 24.33 23.95 23.98 6,348,749 -0.27(-1.09%)
Mar 30, 2007 24.29 24.46 24.06 24.24 4,833,875 -0.02(-0.08%)
Mar 29, 2007 24.34 24.35 24.16 24.26 5,105,500 -0.01(-0.06%)
Mar 28, 2007 24.08 24.31 23.99 24.28 5,352,332 +0.15(+0.62%)
Mar 27, 2007 24.22 24.24 24.05 24.13 3,757,569 -0.17(-0.70%)
Mar 26, 2007 24.39 24.39 24.05 24.30 3,785,392 -0.07(-0.27%)
Mar 23, 2007 24.32 24.39 24.23 24.36 3,807,706 +0.03(+0.10%)
Mar 22, 2007 24.57 24.57 23.94 24.34 4,633,600 +0.09(+0.36%)
Mar 21, 2007 23.93 24.27 23.78 24.25 4,282,609 +0.36(+1.52%)
Mar 20, 2007 23.70 23.93 23.69 23.89 4,602,195 +0.16(+0.66%)
Mar 19, 2007 23.64 23.89 23.62 23.73 4,469,138 +0.10(+0.43%)
Mar 16, 2007 23.75 23.77 23.54 23.63 6,643,238 -0.06(-0.25%)
Mar 15, 2007 23.71 23.82 23.60 23.69 6,014,865 -0.03(-0.11%)
Mar 14, 2007 23.96 24.01 23.55 23.71 8,879,312 -0.20(-0.82%)
Mar 13, 2007 24.18 24.15 23.87 23.91 5,904,397 -0.26(-1.10%)
Mar 12, 2007 24.16 24.24 24.08 24.18 3,739,662 -0.01(-0.05%)
Mar 09, 2007 24.04 24.23 23.99 24.19 4,588,421 +0.15(+0.60%)
Mar 08, 2007 23.89 24.07 23.85 24.04 4,945,170 +0.13(+0.55%)
Mar 07, 2007 24.18 24.18 23.91 23.91 7,237,177 -0.26(-1.08%)
Mar 06, 2007 24.25 24.32 24.07 24.17 6,301,090 -0.00(-0.01%)
Mar 05, 2007 24.10 24.35 24.05 24.18 6,699,437 -0.02(-0.08%)
Mar 02, 2007 24.27 24.34 24.14 24.19 6,737,178 -0.10(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.